TDCソフトの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/04/05 | 1,198 | 1,198 | 1,176 | 1,182 | -6 | -0.5% | 32,000 |
2022/04/04 | 1,187 | 1,191 | 1,172 | 1,188 | +7 | +0.6% | 18,400 |
2022/04/01 | 1,167 | 1,183 | 1,148 | 1,181 | +13 | +1.1% | 36,000 |
2022/03/31 | 1,168 | 1,179 | 1,162 | 1,168 | -25 | -2.1% | 38,800 |
2022/03/30 | 1,217 | 1,217 | 1,164 | 1,193 | -24 | -2% | 40,300 |
2022/03/29 | 1,219 | 1,233 | 1,193 | 1,217 | +4 | +0.3% | 84,100 |
2022/03/28 | 1,230 | 1,230 | 1,207 | 1,213 | -10 | -0.8% | 64,200 |
2022/03/25 | 1,222 | 1,235 | 1,210 | 1,223 | +11 | +0.9% | 46,500 |
2022/03/24 | 1,175 | 1,212 | 1,173 | 1,212 | +17 | +1.4% | 35,300 |
2022/03/23 | 1,157 | 1,201 | 1,155 | 1,195 | +45 | +3.9% | 58,600 |
2022/03/22 | 1,157 | 1,160 | 1,131 | 1,150 | +13 | +1.1% | 63,600 |
2022/03/18 | 1,111 | 1,137 | 1,105 | 1,137 | +14 | +1.2% | 49,400 |
2022/03/17 | 1,093 | 1,125 | 1,080 | 1,123 | +42 | +3.9% | 66,600 |
2022/03/16 | 1,082 | 1,085 | 1,061 | 1,081 | +2 | +0.2% | 35,400 |
2022/03/15 | 1,058 | 1,079 | 1,055 | 1,079 | +21 | +2% | 16,300 |
2022/03/14 | 1,059 | 1,074 | 1,054 | 1,058 | +3 | +0.3% | 22,400 |
2022/03/11 | 1,051 | 1,067 | 1,039 | 1,055 | -12 | -1.1% | 31,200 |
2022/03/10 | 1,028 | 1,067 | 1,027 | 1,067 | +65 | +6.5% | 46,000 |
2022/03/09 | 1,018 | 1,032 | 994 | 1,002 | -11 | -1.1% | 47,100 |
2022/03/08 | 1,002 | 1,035 | 1,002 | 1,013 | +1 | +0.1% | 41,000 |
2022/03/07 | 1,020 | 1,026 | 994 | 1,012 | -27 | -2.6% | 44,700 |
2022/03/04 | 1,085 | 1,085 | 1,039 | 1,039 | -48 | -4.4% | 29,500 |
2022/03/03 | 1,110 | 1,120 | 1,076 | 1,087 | -14 | -1.3% | 39,100 |
2022/03/02 | 1,153 | 1,153 | 1,101 | 1,101 | -70 | -6% | 63,100 |
2022/03/01 | 1,130 | 1,171 | 1,129 | 1,171 | +61 | +5.5% | 50,000 |
2022/02/28 | 1,110 | 1,126 | 1,098 | 1,110 | +12 | +1.1% | 89,700 |
2022/02/25 | 1,054 | 1,100 | 1,054 | 1,098 | +54 | +5.2% | 59,000 |
2022/02/24 | 1,071 | 1,079 | 1,020 | 1,044 | -32 | -3% | 68,500 |
2022/02/22 | 1,086 | 1,101 | 1,075 | 1,076 | -29 | -2.6% | 27,100 |
2022/02/21 | 1,109 | 1,110 | 1,083 | 1,105 | -13 | -1.2% | 23,400 |
2022/02/18 | 1,098 | 1,118 | 1,093 | 1,118 | +14 | +1.3% | 21,400 |
2022/02/17 | 1,118 | 1,134 | 1,097 | 1,104 | -14 | -1.3% | 21,200 |
2022/02/16 | 1,107 | 1,122 | 1,103 | 1,118 | +12 | +1.1% | 27,600 |
2022/02/15 | 1,134 | 1,153 | 1,099 | 1,106 | -10 | -0.9% | 35,100 |
2022/02/14 | 1,105 | 1,127 | 1,086 | 1,116 | -2 | -0.2% | 52,600 |
2022/02/10 | 1,075 | 1,124 | 1,075 | 1,118 | +43 | +4% | 70,600 |
2022/02/09 | 1,058 | 1,077 | 1,050 | 1,075 | +44 | +4.3% | 62,800 |
2022/02/08 | 1,044 | 1,055 | 1,026 | 1,031 | -13 | -1.2% | 21,600 |
2022/02/07 | 1,042 | 1,045 | 1,026 | 1,044 | +12 | +1.2% | 16,300 |
2022/02/04 | 1,022 | 1,038 | 1,019 | 1,032 | +10 | +1% | 24,400 |
2022/02/03 | 1,058 | 1,058 | 1,020 | 1,022 | -43 | -4% | 29,800 |
2022/02/02 | 1,018 | 1,065 | 1,018 | 1,065 | +48 | +4.7% | 23,200 |
2022/02/01 | 1,047 | 1,051 | 1,015 | 1,017 | -30 | -2.9% | 30,200 |
2022/01/31 | 1,026 | 1,050 | 1,026 | 1,047 | +23 | +2.2% | 27,500 |
2022/01/28 | 992 | 1,029 | 992 | 1,024 | +57 | +5.9% | 44,300 |
2022/01/27 | 1,008 | 1,011 | 967 | 967 | -41 | -4.1% | 61,400 |
2022/01/26 | 999 | 1,024 | 999 | 1,008 | +9 | +0.9% | 20,500 |
2022/01/25 | 1,028 | 1,028 | 991 | 999 | -33 | -3.2% | 46,200 |
2022/01/24 | 1,036 | 1,039 | 1,008 | 1,032 | -7 | -0.7% | 37,300 |
2022/01/21 | 1,036 | 1,042 | 1,017 | 1,039 | -6 | -0.6% | 30,800 |
801~
850
件表示中 / 6006件
類似銘柄と比較する
現在ご覧いただいている「TDCソフト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
TDCソフト | 128,200円 | +8.1% | +6.6% | 2.34% | 17.17倍 | 2.89倍 |
|
金融関連ソフトの開発に強み持つ独立系SI。クラウドに対応した自社製品の育成に注力中 |
アイル | 261,000円 | +9.4% | +12.6% | 1.80% | 19.80倍 | 8.77倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
フィックスタース | 192,100円 | +16.3% | +12.8% | 0.94% | 32.61倍 | 8.38倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、AI・量子技術強い |
福井コンピ | 303,500円 | +5.9% | +7.2% | 2.41% | 14.56倍 | 2.32倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
ベース | 334,000円 | +13.9% | +19.8% | 3.50% | 14.30倍 | 4.66倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
市場注目の銘柄
チャート関連のコラム